NASDAQ:ALCO
Alico Stock Price (Quote)
$28.63
-0.0700 (-0.244%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.62 | $29.73 | Friday, 3rd May 2024 ALCO stock ended at $28.63. This is 0.244% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.40% from a day low at $28.19 to a day high of $28.87. |
| 90 days | $26.62 | $30.51 | |
| 52 weeks | $22.58 | $31.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $36.42 | $37.58 | $36.42 | $37.13 | 20 934 |
| Nov 04, 2021 | $35.61 | $36.50 | $35.36 | $36.20 | 43 252 |
| Nov 03, 2021 | $35.21 | $35.75 | $35.00 | $35.62 | 43 469 |
| Nov 02, 2021 | $35.37 | $35.42 | $34.94 | $35.22 | 26 290 |
| Nov 01, 2021 | $35.57 | $35.65 | $35.40 | $35.40 | 19 278 |
| Oct 29, 2021 | $35.57 | $35.74 | $35.44 | $35.60 | 41 998 |
| Oct 28, 2021 | $35.56 | $35.76 | $35.36 | $35.57 | 66 272 |
| Oct 27, 2021 | $35.56 | $35.62 | $35.31 | $35.57 | 39 348 |
| Oct 26, 2021 | $35.52 | $35.69 | $35.20 | $35.60 | 39 605 |
| Oct 25, 2021 | $35.44 | $35.61 | $35.18 | $35.49 | 27 292 |
| Oct 22, 2021 | $35.07 | $35.73 | $35.07 | $35.35 | 48 312 |
| Oct 21, 2021 | $34.99 | $35.49 | $34.89 | $35.32 | 24 302 |
| Oct 20, 2021 | $34.78 | $35.13 | $34.62 | $35.11 | 59 412 |
| Oct 19, 2021 | $34.64 | $35.08 | $34.38 | $34.87 | 17 915 |
| Oct 18, 2021 | $34.30 | $34.68 | $34.21 | $34.49 | 23 173 |
| Oct 15, 2021 | $34.76 | $35.19 | $34.38 | $34.41 | 39 686 |
| Oct 14, 2021 | $34.10 | $34.75 | $34.10 | $34.65 | 19 215 |
| Oct 13, 2021 | $34.61 | $34.79 | $33.94 | $34.41 | 58 379 |
| Oct 12, 2021 | $34.97 | $34.97 | $34.45 | $34.50 | 20 427 |
| Oct 11, 2021 | $34.96 | $34.96 | $34.45 | $34.90 | 29 759 |
| Oct 08, 2021 | $34.97 | $34.97 | $34.58 | $34.94 | 11 644 |
| Oct 07, 2021 | $35.00 | $35.30 | $34.67 | $34.98 | 39 405 |
| Oct 06, 2021 | $34.59 | $35.38 | $34.27 | $34.92 | 15 428 |
| Oct 05, 2021 | $34.73 | $35.06 | $34.36 | $34.53 | 37 762 |
| Oct 04, 2021 | $34.27 | $35.56 | $34.25 | $34.45 | 23 241 |
